Dark

GLD20260930P420
GLD Sep 30 2026 420.00 Put (GLD260930P00420000)
option OPRA

EOD

Sep 17, 2026

20.72-33.118%(-10.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.1800	21.1800	20.7200	20.7200	-33.118%	2	446	0.000%
2026-09-16	31.2800	31.2800	30.5900	30.9800	+13.897%	5	447	-33.118%
2026-09-15	27.2000	27.2000	27.2000	27.2000	+2.371%	4	450	-23.824%
2026-09-14	28.6400	29.4000	26.5700	26.5700	+16.077%	14	454	-22.017%
2026-09-11	20.2000	22.8900	20.2000	22.8900	-9.953%	5	468	-9.480%
2026-09-10	23.3200	25.4200	23.1700	25.4200	+32.742%	12	467	-18.489%
2026-09-09	18.3000	19.1500	18.3000	19.1500	-9.882%	5	473	+8.198%
2026-09-08	20.6500	21.2500	20.6500	21.2500	+22.056%	10	474	-2.494%
2026-09-04	17.1500	17.4100	17.1500	17.4100	+16.846%	2	465	+19.012%
2026-09-03	15.6000	15.6000	14.5300	14.9000	-35.302%	8	465	+39.060%
2026-09-01	22.5500	23.0300	22.5500	23.0300	+29.746%	32	464	-10.030%
2026-08-31	18.5300	18.5300	17.6200	17.7500	+3.318%	13	436	+16.732%
2026-08-28	10.6400	17.9500	10.6400	17.1800	+62.844%	38	435	+20.605%
2026-08-27	11.9000	12.1000	10.5500	10.5500	-8.181%	19	443	+96.398%
2026-08-26	10.6500	11.4900	10.6000	11.4900	+25.574%	113	444	+80.331%
2026-08-25	11.2500	11.3100	9.1500	9.1500	-8.317%	157	480	+126.448%
2026-08-24	10.0000	10.5800	9.7500	9.9800	-13.443%	38	446	+107.615%
2026-08-21	13.3300	13.3500	11.4400	11.5300	-25.852%	56	452	+79.705%
2026-08-20	15.5500	15.5500	15.5500	15.5500	-14.888%	16	427	+33.248%
2026-08-19	18.2700	18.2700	18.2700	18.2700	-24.784%	5	434	+13.410%
2026-08-18	24.2900	24.2900	24.2900	24.2900	+17.798%	1	437	-14.697%
2026-08-17	20.7500	20.7500	20.2500	20.6200	-1.198%	7	437	+0.485%
2026-08-12	20.8700	20.8900	20.8700	20.8700	-13.042%	16	438	-0.719%
2026-08-11	23.9600	24.0000	23.9600	24.0000	-9.741%	8	439	-13.667%
2026-08-10	26.5900	26.5900	26.5900	26.5900	+0.151%	1	442	-22.076%
2026-08-07	26.5500	26.5500	26.5500	26.5500	-19.958%	1	441	-21.959%
2026-08-05	33.1700	33.1700	33.1700	33.1700	-28.590%	2	441	-37.534%
2026-08-04	46.4500	46.4500	46.4500	46.4500	-9.806%	10	441	-55.393%
2026-07-31	51.5000	51.5000	51.5000	51.5000	+1.980%	1	441	-59.767%
2026-07-28	50.5000	50.5000	50.5000	50.5000	+6.316%	1	442	-58.970%
2026-07-21	47.5000	47.5000	47.5000	47.5000	+1.431%	1	442	-56.379%
2026-07-14	46.8300	46.8300	46.8300	46.8300	+7.408%	1	442	-55.755%
2026-07-09	43.6000	43.6000	43.6000	43.6000	-14.342%	3	442	-52.477%
2026-06-29	50.9000	50.9000	50.9000	50.9000	-2.209%	1	442	-59.293%
2026-06-25	52.7700	52.7700	52.0500	52.0500	-6.837%	2	442	-60.192%
2026-06-24	52.3100	55.8700	52.1800	55.8700	+24.989%	9	443	-62.914%
2026-06-23	44.7000	44.7000	44.7000	44.7000	+60.791%	6	442	-53.647%
2026-06-17	27.8000	27.8000	27.8000	27.8000	-4.631%	1	437	-25.468%
2026-06-15	28.7100	29.1500	28.7100	29.1500	-24.187%	2	437	-28.919%
2026-06-12	38.4500	38.4500	38.4500	38.4500	-20.754%	1	438	-46.112%
2026-06-10	43.6000	48.5200	43.3800	48.5200	+48.153%	6	439	-57.296%
2026-06-09	32.7500	32.7500	32.7500	32.7500	+3.968%	1	441	-36.733%
2026-06-08	30.4000	31.5000	30.4000	31.5000	-3.077%	7	442	-34.222%
2026-06-05	27.7000	32.5000	27.7000	32.5000	+33.525%	4	443	-36.246%
2026-06-03	24.9800	24.9800	24.2700	24.3400	+1.926%	10	443	-14.873%
2026-06-01	25.1500	25.1500	23.8800	23.8800	+16.887%	5	441	-13.233%
2026-05-29	20.2100	20.4300	19.2600	20.4300	-19.882%	16	442	+1.419%
2026-05-27	25.0700	25.5000	25.0700	25.5000	+14.094%	11	442	-18.745%
2026-05-26	21.7700	22.3500	21.7700	22.3500	-5.577%	11	447	-7.293%
2026-05-21	23.6700	23.6700	23.6700	23.6700	+6.862%	5	447	-12.463%
2026-05-20	22.1500	22.1500	22.1400	22.1500	-1.336%	24	447	-6.456%
2026-05-18	22.4500	22.4500	22.4500	22.4500	-2.391%	6	434	-7.706%
2026-05-15	23.0000	23.0000	23.0000	23.0000	+28.134%	1	434	-9.913%
2026-05-13	18.1400	18.1400	17.9500	17.9500	-5.526%	6	434	+15.432%
2026-05-12	18.3000	19.0000	17.8000	19.0000	+14.114%	51	470	+9.053%
2026-05-11	16.9500	17.1500	16.6500	16.6500	-4.310%	61	470	+24.444%
2026-05-08	17.6500	17.7500	17.4000	17.4000	-1.639%	15	502	+19.080%
2026-05-07	16.1200	17.7400	16.1200	17.6900	-1.283%	20	494	+17.128%
2026-05-06	18.2600	18.2600	17.5000	17.9200	-20.883%	95	482	+15.625%
2026-05-04	22.6500	22.6500	22.6500	22.6500	+10.380%	3	418	-8.521%
2026-05-01	20.5200	20.5200	20.5200	20.5200	-12.082%	1	415	+0.975%
2026-04-29	24.2000	25.1500	23.3400	23.3400	+6.333%	14	415	-11.225%
2026-04-28	21.9500	21.9500	21.9500	21.9500	+24.011%	1	413	-5.604%
2026-04-24	17.7000	17.7000	17.7000	17.7000	-3.542%	1	413	+17.062%
2026-04-23	18.3500	18.3500	18.3500	18.3500	+12.577%	1	414	+12.916%
2026-04-17	15.6000	16.3000	15.6000	16.3000	-10.440%	116	414	+27.117%
2026-04-16	18.2000	18.2000	18.2000	18.2000	-3.448%	21	530	+13.846%
2026-04-15	19.1900	19.6000	18.8500	18.8500	+3.401%	14	551	+9.920%
2026-04-14	18.7500	18.7500	18.1500	18.2300	-15.288%	101	559	+13.659%
2026-04-13	21.5200	21.5200	21.5200	21.5200	+4.163%	14	615	-3.717%
2026-04-10	20.6600	20.6600	20.6600	20.6600	+0.291%	1	629	+0.290%
2026-04-09	22.3500	22.3500	20.6000	20.6000	-31.652%	16	629	+0.583%
2026-04-07	30.1400	30.1400	30.1400	30.1400	+5.164%	1	640	-31.254%
2026-04-06	28.6600	28.6600	28.6600	28.6600	-0.486%	1	639	-27.704%
2026-04-02	29.0000	29.0000	28.8000	28.8000	+20.251%	25	613	-28.056%
2026-04-01	25.8000	25.8000	23.9500	23.9500	-35.218%	185	613	-13.486%
2026-03-27	36.1300	37.2500	36.1200	36.9700	-12.807%	460	430	-43.955%
2026-03-26	42.4000	42.4000	42.4000	42.4000	+25.370%	200	250	-51.132%
2026-03-25	33.8200	33.8200	33.8200	33.8200	-15.556%	200	255	-38.734%
2026-03-24	39.9000	40.0500	39.9000	40.0500	-1.111%	3	147	-48.265%
2026-03-23	33.9900	40.5000	33.9900	40.5000	+45.841%	4	147	-48.840%
2026-03-20	27.7700	27.7700	27.7700	27.7700	+4.792%	1	147	-25.387%
2026-03-19	26.9000	26.9000	26.5000	26.5000	+46.006%	3	147	-21.811%
2026-03-18	18.0000	18.1500	17.6200	18.1500	+50.622%	8	147	+14.160%
2026-03-11	11.8300	12.0500	11.8000	12.0500	-0.166%	41	146	+71.950%
2026-03-10	12.0200	12.0700	12.0200	12.0700	-23.608%	2	129	+71.665%
2026-03-03	15.6400	15.8000	15.2000	15.8000	+46.296%	22	136	+31.139%
2026-03-02	10.3500	10.8000	10.3500	10.8000	-11.403%	7	128	+91.852%
2026-02-27	12.1900	12.1900	12.1900	12.1900	-9.570%	1	129	+69.975%
2026-02-26	13.4800	13.4800	13.4800	13.4800	-10.133%	1	129	+53.709%
2026-02-24	15.0000	15.0000	15.0000	15.0000	+8.225%	2	130	+38.133%
2026-02-23	13.8900	13.8900	13.7500	13.8600	-11.607%	6	132	+49.495%
2026-02-20	15.6800	15.6800	15.6800	15.6800	-2.609%	3	128	+32.143%
2026-02-12	14.2000	16.1000	14.2000	16.1000	+10.653%	2	125	+28.696%
2026-02-09	15.2000	15.2000	14.5500	14.5500	-33.257%	4	124	+42.405%
2026-02-06	21.8000	21.8000	21.8000	21.8000	+5.162%	1	124	-4.954%
2026-02-05	21.6300	21.6300	20.7300	20.7300	+1.122%	4	123	-0.048%
2026-02-04	19.0000	20.5000	19.0000	20.5000	-5.268%	4	121	+1.073%
2026-02-03	21.6400	21.6400	21.6400	21.6400	-13.267%	1	121	-4.251%
2026-01-30	23.0000	25.3000	23.0000	24.9500	+116.017%	24	121	-16.954%
2026-01-28	11.6800	12.2200	11.5500	11.5500	-11.154%	41	103	+79.394%
2026-01-27	13.0000	13.0000	13.0000	13.0000	-6.810%	1	90	+59.385%
2026-01-26	13.1400	13.9500	13.1400	13.9500	-6.689%	93	90	+48.530%
2026-01-23	14.9500	14.9500	14.9500	14.9500	-2.031%	1	44	+38.595%
2026-01-22	15.6600	15.6600	15.2600	15.2600	-33.362%	20	44	+35.780%
2026-01-16	23.1700	23.1700	22.9000	22.9000	-3.903%	2	30	-9.520%
2026-01-13	23.8300	23.8300	23.8300	23.8300	-3.405%	1	30	-13.051%
2026-01-12	24.6700	24.6700	24.6700	24.6700	-15.077%	10	29	-16.011%
2025-12-26	28.0400	29.2200	28.0400	29.0500	-39.805%	27	19	-28.675%
2025-10-21	48.2600	48.2600	48.2600	48.2600	+23.902%	1	3	-57.066%
2025-10-20	38.9500	38.9500	38.9500	38.9500	-26.231%	1	3	-46.804%
2025-10-08	53.6500	53.6500	52.8000	52.8000	0.000%	4	2	-60.758%

.dark-mode .sljFZp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sljFZp{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20260930P420GLD Sep 30 2026 420.00 Put (GLD260930P00420000)option OPRA

GLD20260930P420
GLD Sep 30 2026 420.00 Put (GLD260930P00420000)
option OPRA